Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.33 | 55.75 | 54.27 | 55.13 | 55.13 | 1,671,000 |
Mar 27, 2024 | 51.63 | 53.82 | 51.40 | 53.74 | 53.74 | 1,291,400 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 52.90 | 52.99 | 50.66 | 50.68 | 50.43 | 1,193,800 |
Mar 25, 2024 | 52.94 | 54.22 | 52.56 | 52.57 | 52.31 | 911,600 |
Mar 22, 2024 | 54.78 | 54.97 | 52.77 | 52.94 | 52.68 | 982,300 |
Mar 21, 2024 | 53.72 | 55.57 | 53.54 | 54.77 | 54.50 | 1,794,400 |
Mar 20, 2024 | 51.25 | 53.11 | 50.89 | 52.96 | 52.70 | 1,101,600 |
Mar 19, 2024 | 50.61 | 51.75 | 50.04 | 51.58 | 51.33 | 1,137,200 |
Mar 18, 2024 | 50.87 | 51.60 | 50.26 | 51.04 | 50.79 | 1,078,000 |
Mar 15, 2024 | 49.27 | 50.72 | 49.23 | 50.52 | 50.27 | 1,957,100 |
Mar 14, 2024 | 50.12 | 50.61 | 48.37 | 49.36 | 49.12 | 1,460,100 |
Mar 13, 2024 | 51.13 | 52.50 | 50.85 | 51.15 | 50.90 | 869,800 |
Mar 12, 2024 | 50.24 | 51.48 | 49.93 | 51.28 | 51.03 | 957,600 |
Mar 11, 2024 | 51.45 | 52.19 | 50.17 | 50.36 | 50.11 | 891,900 |
Mar 08, 2024 | 51.92 | 52.42 | 51.13 | 51.76 | 51.50 | 1,465,000 |
Mar 07, 2024 | 51.20 | 52.10 | 49.85 | 50.61 | 50.36 | 1,237,100 |
Mar 06, 2024 | 50.16 | 50.91 | 49.70 | 50.55 | 50.30 | 1,872,900 |
Mar 05, 2024 | 47.43 | 49.85 | 47.30 | 49.55 | 49.31 | 1,385,600 |
Mar 04, 2024 | 47.94 | 48.95 | 47.29 | 48.28 | 48.04 | 789,900 |
Mar 01, 2024 | 48.26 | 49.16 | 46.90 | 48.49 | 48.25 | 1,105,000 |
Feb 29, 2024 | 47.27 | 49.54 | 46.83 | 48.48 | 48.24 | 2,078,400 |
Feb 28, 2024 | 46.29 | 47.43 | 45.96 | 45.99 | 45.76 | 602,000 |
Feb 28, 2024 | 0.25 Dividend | |||||
Feb 27, 2024 | 47.57 | 47.87 | 46.73 | 46.97 | 46.49 | 969,800 |
Feb 26, 2024 | 46.28 | 47.09 | 45.94 | 46.91 | 46.43 | 940,800 |
Feb 23, 2024 | 46.65 | 46.95 | 45.87 | 46.59 | 46.11 | 863,300 |
Feb 22, 2024 | 46.40 | 47.88 | 46.16 | 46.76 | 46.28 | 1,100,000 |
Feb 21, 2024 | 45.62 | 46.77 | 45.25 | 46.33 | 45.86 | 891,200 |
Feb 20, 2024 | 45.62 | 46.38 | 45.33 | 46.14 | 45.67 | 999,000 |
Feb 16, 2024 | 44.48 | 47.33 | 43.99 | 46.92 | 46.44 | 1,199,700 |
Feb 15, 2024 | 43.92 | 45.79 | 43.69 | 45.78 | 45.31 | 1,463,000 |
Feb 14, 2024 | 44.02 | 44.16 | 42.91 | 43.24 | 42.80 | 1,035,400 |
Feb 13, 2024 | 42.91 | 43.86 | 42.10 | 43.22 | 42.78 | 2,346,800 |
Feb 12, 2024 | 44.88 | 46.40 | 44.88 | 45.53 | 45.06 | 1,332,300 |
Feb 09, 2024 | 44.73 | 45.42 | 44.07 | 44.51 | 44.05 | 700,000 |
Feb 08, 2024 | 42.75 | 45.04 | 42.43 | 44.75 | 44.29 | 1,123,900 |
Feb 07, 2024 | 43.13 | 43.13 | 41.88 | 42.75 | 42.31 | 1,063,100 |
Feb 06, 2024 | 43.55 | 43.99 | 42.02 | 42.77 | 42.33 | 1,561,500 |
Feb 05, 2024 | 44.45 | 44.49 | 42.94 | 43.71 | 43.26 | 1,361,100 |
Feb 02, 2024 | 44.80 | 45.66 | 43.87 | 45.40 | 44.94 | 2,024,400 |
Feb 01, 2024 | 45.00 | 46.30 | 42.82 | 46.14 | 45.67 | 3,552,600 |
Jan 31, 2024 | 46.50 | 47.19 | 44.70 | 44.95 | 44.49 | 2,151,000 |
Jan 30, 2024 | 47.12 | 47.60 | 46.52 | 47.01 | 46.53 | 960,500 |
Jan 30, 2024 | 0.25 Dividend | |||||
Jan 29, 2024 | 47.07 | 48.26 | 46.94 | 47.93 | 47.19 | 1,008,500 |
Jan 26, 2024 | 47.25 | 48.28 | 46.70 | 47.25 | 46.52 | 969,500 |
Jan 25, 2024 | 46.30 | 47.90 | 45.84 | 46.97 | 46.25 | 1,944,700 |
Jan 24, 2024 | 46.80 | 46.96 | 45.12 | 45.61 | 44.91 | 1,190,800 |
Jan 23, 2024 | 47.50 | 47.94 | 45.23 | 45.70 | 45.00 | 1,172,200 |
Jan 22, 2024 | 45.57 | 46.72 | 45.28 | 46.61 | 45.89 | 1,413,900 |
Jan 19, 2024 | 42.69 | 45.21 | 42.03 | 45.01 | 44.32 | 1,525,400 |
Jan 18, 2024 | 43.28 | 43.77 | 41.81 | 42.45 | 41.80 | 1,369,200 |
Jan 17, 2024 | 43.18 | 43.93 | 42.05 | 43.00 | 42.34 | 1,623,900 |
Jan 16, 2024 | 44.57 | 44.95 | 43.34 | 44.59 | 43.90 | 1,663,400 |
Jan 12, 2024 | 46.06 | 46.55 | 45.00 | 45.39 | 44.69 | 1,006,700 |
Jan 11, 2024 | 45.10 | 46.00 | 44.06 | 44.93 | 44.24 | 1,734,300 |
Jan 10, 2024 | 45.34 | 47.27 | 45.34 | 46.20 | 45.49 | 1,331,800 |
Jan 09, 2024 | 44.72 | 45.82 | 44.20 | 45.52 | 44.82 | 914,800 |
Jan 08, 2024 | 44.18 | 46.03 | 43.91 | 45.72 | 45.02 | 1,176,500 |
Jan 05, 2024 | 43.83 | 45.28 | 43.22 | 44.28 | 43.60 | 1,734,200 |
Jan 04, 2024 | 43.87 | 45.37 | 43.21 | 44.39 | 43.71 | 1,182,500 |
Jan 03, 2024 | 44.80 | 44.82 | 42.94 | 44.03 | 43.35 | 1,739,000 |
Jan 02, 2024 | 45.03 | 46.70 | 44.84 | 45.92 | 45.21 | 1,215,400 |
Dec 29, 2023 | 46.44 | 46.61 | 45.13 | 45.17 | 44.47 | 1,121,500 |
Dec 28, 2023 | 46.15 | 47.27 | 46.09 | 46.91 | 46.19 | 789,300 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 27, 2023 | 47.55 | 47.60 | 46.38 | 46.68 | 45.72 | 1,022,200 |
Dec 26, 2023 | 46.28 | 48.16 | 45.87 | 47.77 | 46.78 | 997,100 |
Dec 22, 2023 | 47.18 | 47.96 | 45.47 | 46.01 | 45.06 | 1,034,900 |
Dec 21, 2023 | 47.21 | 47.23 | 45.75 | 46.46 | 45.50 | 1,213,200 |
Dec 20, 2023 | 46.24 | 48.30 | 45.67 | 45.99 | 45.04 | 1,989,200 |
Dec 19, 2023 | 46.45 | 46.59 | 45.79 | 45.82 | 44.87 | 1,254,700 |
Dec 18, 2023 | 46.79 | 47.13 | 45.54 | 45.76 | 44.81 | 1,666,700 |
Dec 15, 2023 | 47.90 | 48.15 | 45.97 | 46.89 | 45.92 | 2,433,300 |
Dec 14, 2023 | 47.47 | 50.11 | 46.31 | 48.00 | 47.01 | 3,810,100 |
Dec 13, 2023 | 41.14 | 45.77 | 40.30 | 45.46 | 44.52 | 2,829,900 |
Dec 12, 2023 | 42.28 | 42.28 | 40.45 | 40.98 | 40.13 | 1,587,100 |
Dec 11, 2023 | 41.75 | 42.61 | 41.52 | 42.19 | 41.32 | 881,800 |
Dec 08, 2023 | 42.04 | 42.69 | 41.62 | 42.49 | 41.61 | 896,400 |
Dec 07, 2023 | 41.00 | 42.60 | 40.85 | 42.58 | 41.70 | 1,228,100 |
Dec 06, 2023 | 41.45 | 43.61 | 41.07 | 41.19 | 40.34 | 1,548,900 |
Dec 05, 2023 | 41.83 | 41.88 | 39.66 | 40.43 | 39.59 | 1,932,300 |
Dec 04, 2023 | 41.40 | 43.29 | 40.49 | 42.22 | 41.35 | 3,336,100 |
Dec 01, 2023 | 36.54 | 40.98 | 36.10 | 40.20 | 39.37 | 3,335,400 |
Nov 30, 2023 | 37.09 | 37.83 | 36.51 | 36.57 | 35.81 | 1,146,200 |
Nov 29, 2023 | 36.67 | 39.30 | 36.55 | 37.16 | 36.39 | 1,977,400 |
Nov 29, 2023 | 0.271 Dividend | |||||
Nov 28, 2023 | 34.14 | 36.50 | 33.64 | 36.35 | 35.33 | 1,723,500 |
Nov 27, 2023 | 33.34 | 34.67 | 32.78 | 34.41 | 33.45 | 1,313,500 |
Nov 24, 2023 | 33.77 | 33.98 | 33.25 | 33.73 | 32.79 | 366,000 |
Nov 22, 2023 | 33.81 | 34.07 | 33.25 | 33.72 | 32.78 | 696,300 |
Nov 21, 2023 | 34.20 | 34.22 | 32.91 | 33.26 | 32.33 | 810,900 |
Nov 20, 2023 | 34.08 | 34.66 | 33.68 | 34.63 | 33.66 | 1,099,900 |
Nov 17, 2023 | 34.08 | 34.54 | 33.43 | 34.21 | 33.25 | 1,327,000 |
Nov 16, 2023 | 35.06 | 35.29 | 33.53 | 33.56 | 32.62 | 1,178,300 |
Nov 15, 2023 | 34.62 | 36.58 | 34.62 | 35.26 | 34.27 | 2,291,700 |
Nov 14, 2023 | 32.58 | 35.48 | 32.03 | 34.78 | 33.81 | 3,126,800 |
Nov 13, 2023 | 30.81 | 31.04 | 29.26 | 29.61 | 28.78 | 1,459,000 |
Nov 10, 2023 | 30.89 | 31.11 | 30.05 | 31.02 | 30.15 | 967,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |